Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medley Capital Corp (NY: MCC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 14.33 14.44 14.33 14.40 204,589 +0.14(+0.98%)
Oct 26, 2012 14.40 14.26 14.26 14.26 171,500 -0.13(-0.90%)
Oct 25, 2012 14.35 14.44 14.25 14.39 158,280 +0.13(+0.91%)
Oct 24, 2012 14.26 14.35 14.10 14.26 273,965 +0.14(+0.99%)
Oct 23, 2012 14.20 14.26 14.00 14.12 380,405 -0.21(-1.47%)
Oct 19, 2012 14.57 14.57 14.30 14.33 299,091 -0.28(-1.92%)
Oct 18, 2012 14.69 14.72 14.59 14.61 309,804 -0.01(-0.07%)
Oct 17, 2012 14.35 14.66 14.32 14.62 455,835 +0.35(+2.45%)
Oct 16, 2012 14.00 14.27 14.00 14.27 219,131 +0.36(+2.59%)
Oct 15, 2012 14.03 14.04 13.71 13.91 290,257 -0.05(-0.36%)
Oct 12, 2012 14.21 14.29 13.94 13.96 335,319 -0.19(-1.34%)
Oct 11, 2012 14.02 14.30 14.02 14.15 221,531 +0.09(+0.64%)
Oct 10, 2012 14.30 14.37 13.95 14.06 303,243 -0.31(-2.16%)
Oct 09, 2012 14.45 14.57 14.31 14.37 351,027 -0.13(-0.90%)
Oct 08, 2012 14.40 14.62 14.38 14.50 350,027 +0.10(+0.69%)
Oct 05, 2012 14.37 14.59 14.35 14.40 314,576 +0.08(+0.56%)
Oct 04, 2012 14.29 14.38 14.16 14.32 425,501 +0.12(+0.85%)
Oct 03, 2012 14.13 14.31 14.13 14.20 327,068 +0.06(+0.42%)
Oct 02, 2012 14.24 14.34 14.14 14.14 366,493 -0.12(-0.84%)
Oct 01, 2012 14.14 14.36 14.06 14.26 412,699 +0.19(+1.35%)
Sep 28, 2012 13.86 14.21 13.79 14.07 478,949 +0.14(+1.01%)
Sep 27, 2012 13.75 14.00 13.62 13.93 276,150 +0.18(+1.31%)
Sep 26, 2012 13.92 13.99 13.10 13.75 521,595 -0.18(-1.29%)
Sep 25, 2012 14.11 14.36 13.93 13.93 438,870 -0.15(-1.07%)
Sep 24, 2012 14.58 14.69 14.04 14.08 523,398 -0.28(-1.95%)
Sep 21, 2012 14.05 14.49 14.05 14.36 458,353 +0.34(+2.43%)
Sep 20, 2012 14.08 14.11 13.98 14.02 467,181 -0.07(-0.50%)
Sep 19, 2012 13.89 14.21 13.84 14.09 579,204 +0.46(+3.37%)
Sep 18, 2012 13.72 13.77 13.56 13.63 420,381 -0.02(-0.15%)
Sep 17, 2012 13.77 13.84 13.58 13.65 223,411 -0.11(-0.80%)
Sep 14, 2012 13.96 13.97 13.71 13.76 340,808 -0.11(-0.79%)
Sep 13, 2012 13.61 13.89 13.54 13.87 379,735 +0.24(+1.76%)
Sep 12, 2012 13.78 13.78 13.47 13.63 430,606 +0.05(+0.37%)
Sep 11, 2012 13.63 13.87 13.52 13.58 613,340 +0.05(+0.37%)
Sep 10, 2012 13.60 13.62 13.46 13.53 478,527 +0.13(+0.97%)
Sep 07, 2012 13.39 13.42 13.33 13.40 168,919 +0.07(+0.53%)
Sep 06, 2012 13.39 13.40 13.24 13.33 356,810 +0.00(+0.00%)
Sep 05, 2012 13.39 13.45 13.20 13.33 289,912 -0.01(-0.07%)
Sep 04, 2012 13.17 13.38 13.03 13.34 458,188 +0.25(+1.91%)
Aug 31, 2012 13.06 13.10 13.00 13.09 558,081 +0.05(+0.38%)
Aug 30, 2012 13.13 13.17 12.97 13.04 245,454 -0.09(-0.69%)
Aug 29, 2012 13.01 13.19 13.01 13.13 344,364 +0.09(+0.69%)
Aug 27, 2012 13.08 13.08 12.86 13.04 360,622 +0.02(+0.15%)
Aug 24, 2012 12.91 13.07 12.76 13.02 604,639 +0.16(+1.24%)
Aug 23, 2012 12.72 12.92 12.65 12.86 824,967 +0.23(+1.82%)
Aug 22, 2012 12.63 12.77 12.60 12.63 3,694,666 -0.58(-4.39%)
Aug 21, 2012 13.12 13.41 13.12 13.21 595,340 +0.14(+1.07%)
Aug 20, 2012 13.09 13.19 13.05 13.07 529,585 +0.01(+0.08%)
Aug 17, 2012 12.91 13.09 12.91 13.06 239,524 +0.19(+1.48%)
Aug 16, 2012 13.13 13.17 12.81 12.87 575,947 -0.33(-2.50%)
Aug 15, 2012 13.12 13.22 13.09 13.20 268,142 +0.12(+0.92%)
Aug 14, 2012 13.06 13.10 13.03 13.08 313,291 +0.09(+0.69%)
Aug 13, 2012 12.93 13.05 12.90 12.99 205,741 +0.08(+0.62%)
Aug 10, 2012 12.85 12.92 12.81 12.91 106,040 +0.00(+0.00%)
Aug 09, 2012 12.86 12.94 12.84 12.91 184,151 +0.07(+0.55%)
Aug 08, 2012 12.84 12.89 12.74 12.84 163,079 -0.02(-0.16%)
Aug 07, 2012 12.92 12.92 12.75 12.86 227,882 +0.03(+0.23%)
Aug 06, 2012 13.00 13.00 12.72 12.83 292,237 -0.10(-0.77%)
Aug 03, 2012 12.46 12.95 12.41 12.93 532,532 +0.69(+5.64%)
Aug 02, 2012 12.17 12.32 12.15 12.24 90,746 +0.10(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.